Spot 54.87
· 286 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 02:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.65 | 12.85 | 12.75 | +0.86 | 37.1% | 44 | 37.1% | -0.14 | 1.19 | 1.16 | 1.22 | — |
| — | 11.15 | 11.35 | 11.25 | +0.82 | 36.8% | 46 | 36.8% | -0.19 | 1.64 | 1.59 | 1.68 | — |
| — | 10.40 | 10.60 | 10.50 | +0.79 | 36.8% | 47 | 36.8% | -0.21 | 1.90 | 1.85 | 1.94 | — |
| — | 9.75 | 9.90 | 9.82 | +0.77 | 36.6% | 48 | 36.6% | -0.23 | 2.19 | 2.14 | 2.24 | — |
| — | 9.10 | 9.25 | 9.18 | +0.74 | 36.6% | 49 | 36.6% | -0.26 | 2.52 | 2.46 | 2.58 | — |
| — | 8.45 | 8.65 | 8.55 | +0.72 | 36.6% | 50 | 36.6% | -0.29 | 2.87 | 2.82 | 2.91 | — |
| — | 7.85 | 8.05 | 7.95 | +0.69 | 36.7% | 51 | 36.7% | -0.32 | 3.27 | 3.20 | 3.35 | — |
| — | 7.30 | 7.50 | 7.40 | +0.66 | 36.7% | 52 | 36.7% | -0.34 | 3.67 | 3.60 | 3.75 | — |
| — | 6.80 | 6.95 | 6.88 | +0.63 | 36.8% | 53 | 36.8% | -0.37 | 4.17 | 4.10 | 4.25 | — |
| — | 6.30 | 6.45 | 6.38 | +0.61 | 36.9% | 54 | 36.9% | -0.40 | 4.67 | 4.60 | 4.75 | — |
| — | 5.85 | 6.00 | 5.92 | +0.58 | 37.0% | 55 | 37.0% | -0.43 | 5.20 | 5.10 | 5.30 | — |
| — | 5.45 | 5.60 | 5.53 | +0.55 | 37.2% | 56 | 37.2% | -0.46 | 5.75 | 5.65 | 5.85 | — |
| — | 5.05 | 5.20 | 5.12 | +0.52 | 37.3% | 57 | 37.3% | -0.49 | 6.35 | 6.25 | 6.45 | — |
| — | 4.65 | 4.80 | 4.72 | +0.50 | 37.5% | 58 | — | — | 6.90 | 6.75 | 7.05 | — |
| — | 4.35 | 4.50 | 4.42 | — | — | 59 | — | — | 7.55 | 7.40 | 7.70 | — |
| — | 4.00 | 4.15 | 4.08 | — | — | 60 | — | — | 8.25 | 8.10 | 8.40 | — |
| — | 3.75 | 3.90 | 3.83 | — | — | 61 | 38.1% | -0.60 | 8.95 | 8.80 | 9.10 | — |
| — | 3.45 | 3.60 | 3.52 | +0.40 | 38.3% | 62 | 38.3% | -0.62 | 9.68 | 9.50 | 9.85 | — |
| — | 3.20 | 3.35 | 3.27 | +0.38 | 38.6% | 63 | 38.6% | -0.64 | 10.45 | 10.30 | 10.60 | — |
| — | 3.00 | 3.15 | 3.08 | +0.36 | 38.8% | 64 | 38.8% | -0.67 | 11.22 | 11.05 | 11.40 | — |
| — | 2.81 | 2.91 | 2.86 | +0.34 | 39.1% | 65 | 39.1% | -0.69 | 12.07 | 11.95 | 12.20 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.